致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 2.48 | 2.49 | 0.02 | 0.81% | 2.44 | 2.53 | 353620 | 8805 | 1.49% |
| 2024-11-20 | 2.35 | 2.47 | 0.11 | 4.66% | 2.35 | 2.47 | 359076 | 8769 | 1.51% |
| 2024-11-19 | 2.32 | 2.36 | 0.04 | 1.72% | 2.28 | 2.37 | 245795 | 5719 | 1.03% |
| 2024-11-18 | 2.29 | 2.32 | 0.04 | 1.75% | 2.28 | 2.39 | 352312 | 8240 | 1.48% |
| 2024-11-15 | 2.34 | 2.28 | -0.07 | -2.98% | 2.28 | 2.37 | 226501 | 5262 | 0.95% |
| 2024-11-14 | 2.43 | 2.35 | -0.08 | -3.29% | 2.34 | 2.44 | 268218 | 6417 | 1.13% |
| 2024-11-13 | 2.49 | 2.43 | -0.06 | -2.41% | 2.38 | 2.52 | 361238 | 8819 | 1.52% |
| 2024-11-12 | 2.54 | 2.49 | -0.05 | -1.97% | 2.47 | 2.59 | 397259 | 10081 | 1.67% |
| 2024-11-11 | 2.53 | 2.54 | -0.02 | -0.78% | 2.49 | 2.56 | 330039 | 8316 | 1.39% |
| 2024-11-08 | 2.60 | 2.56 | 0.01 | 0.39% | 2.48 | 2.62 | 509858 | 12987 | 2.15% |
| 2024-11-07 | 2.43 | 2.55 | 0.12 | 4.94% | 2.40 | 2.57 | 548403 | 13835 | 2.31% |
| 2024-11-06 | 2.40 | 2.43 | 0.01 | 0.41% | 2.35 | 2.46 | 422840 | 10196 | 1.78% |
| 2024-11-05 | 2.34 | 2.42 | 0.08 | 3.42% | 2.32 | 2.42 | 363189 | 8657 | 1.53% |
| 2024-11-04 | 2.32 | 2.34 | 0.01 | 0.43% | 2.27 | 2.35 | 339034 | 7824 | 1.43% |
| 2024-11-01 | 2.39 | 2.33 | -0.06 | -2.51% | 2.32 | 2.46 | 387152 | 9207 | 1.63% |
| 2024-10-31 | 2.33 | 2.39 | 0.06 | 2.58% | 2.30 | 2.42 | 411145 | 9786 | 1.73% |
| 2024-10-30 | 2.31 | 2.33 | -0.02 | -0.85% | 2.30 | 2.42 | 557032 | 13032 | 2.34% |
| 2024-10-29 | 2.46 | 2.35 | -0.08 | -3.29% | 2.35 | 2.63 | 1005547 | 24828 | 4.23% |
| 2024-10-28 | 2.26 | 2.43 | 0.22 | 9.95% | 2.24 | 2.43 | 509847 | 12108 | 2.15% |
| 2024-10-25 | 2.14 | 2.21 | 0.07 | 3.27% | 2.14 | 2.22 | 378170 | 8292 | 1.59% |
| 2024-10-24 | 2.15 | 2.14 | -0.03 | -1.38% | 2.11 | 2.20 | 246838 | 5271 | 1.04% |
| 2024-10-23 | 2.10 | 2.17 | 0.05 | 2.36% | 2.09 | 2.19 | 366991 | 7900 | 1.54% |
| 2024-10-22 | 2.00 | 2.12 | 0.11 | 5.47% | 1.99 | 2.14 | 463292 | 9653 | 1.95% |
| 2024-10-21 | 2.04 | 2.01 | -0.02 | -0.99% | 1.99 | 2.06 | 265753 | 5373 | 1.12% |
| 2024-10-18 | 2.00 | 2.03 | 0.03 | 1.50% | 1.96 | 2.07 | 363684 | 7286 | 1.53% |
| 2024-10-17 | 2.08 | 2.00 | -0.07 | -3.38% | 1.99 | 2.11 | 275065 | 5600 | 1.16% |
| 2024-10-16 | 2.05 | 2.07 | 0.00 | 0.00% | 2.04 | 2.10 | 214352 | 4442 | 0.90% |
| 2024-10-15 | 2.13 | 2.07 | -0.07 | -3.27% | 2.07 | 2.14 | 266661 | 5624 | 1.12% |
| 2024-10-14 | 2.15 | 2.14 | 0.01 | 0.47% | 2.09 | 2.17 | 289564 | 6151 | 1.22% |
| 2024-10-11 | 2.20 | 2.13 | -0.07 | -3.18% | 2.11 | 2.25 | 350525 | 7617 | 1.48% |
| 2024-10-10 | 2.16 | 2.20 | 0.01 | 0.46% | 2.09 | 2.25 | 502452 | 10961 | 2.12% |
| 2024-10-09 | 2.36 | 2.19 | -0.24 | -9.88% | 2.19 | 2.37 | 554740 | 12487 | 2.34% |
| 2024-10-08 | 2.60 | 2.43 | 0.07 | 2.97% | 2.38 | 2.60 | 820036 | 20307 | 3.45% |
| 2024-09-30 | 2.22 | 2.36 | 0.17 | 7.76% | 2.12 | 2.41 | 1036214 | 23708 | 4.36% |
| 2024-09-27 | 2.06 | 2.19 | 0.11 | 5.29% | 2.03 | 2.21 | 710243 | 14815 | 2.99% |
| 2024-09-26 | 1.98 | 2.08 | 0.09 | 4.52% | 1.93 | 2.14 | 1095841 | 22310 | 4.61% |
| 2024-09-25 | 1.82 | 1.99 | 0.18 | 9.94% | 1.82 | 1.99 | 1100139 | 21305 | 4.63% |
| 2024-09-24 | 1.75 | 1.81 | 0.04 | 2.26% | 1.74 | 1.87 | 676850 | 12208 | 2.85% |
| 2024-09-23 | 1.78 | 1.77 | -0.02 | -1.12% | 1.72 | 1.82 | 610873 | 10829 | 2.57% |
| 2024-09-20 | 1.94 | 1.79 | -0.09 | -4.79% | 1.78 | 2.00 | 1174384 | 21819 | 4.94% |
| 2024-09-19 | 1.83 | 1.88 | 0.17 | 9.94% | 1.73 | 1.88 | 573586 | 10463 | 2.41% |
| 2024-09-18 | 1.67 | 1.71 | 0.04 | 2.40% | 1.59 | 1.73 | 864353 | 14344 | 3.64% |
| 2024-09-13 | 1.51 | 1.67 | 0.15 | 9.87% | 1.50 | 1.67 | 545918 | 8717 | 2.30% |
| 2024-09-12 | 1.52 | 1.52 | 0.01 | 0.66% | 1.50 | 1.55 | 122498 | 1865 | 0.52% |
| 2024-09-11 | 1.51 | 1.51 | -0.01 | -0.66% | 1.49 | 1.54 | 159352 | 2412 | 0.67% |
| 2024-09-10 | 1.58 | 1.52 | -0.05 | -3.18% | 1.48 | 1.60 | 249550 | 3800 | 1.05% |
| 2024-09-09 | 1.54 | 1.57 | 0.02 | 1.29% | 1.54 | 1.61 | 219373 | 3457 | 0.92% |
| 2024-09-06 | 1.54 | 1.55 | 0.00 | 0.00% | 1.52 | 1.56 | 140612 | 2168 | 0.59% |
| 2024-09-05 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.57 | 112307 | 1737 | 0.47% |
| 2024-09-04 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 135278 | 2091 | 0.57% |
| 2024-09-03 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.57 | 181498 | 2812 | 0.76% |
| 2024-09-02 | 1.53 | 1.55 | 0.02 | 1.31% | 1.53 | 1.59 | 236357 | 3690 | 0.99% |
| 2024-08-30 | 1.51 | 1.53 | 0.05 | 3.38% | 1.50 | 1.56 | 253324 | 3876 | 1.07% |
| 2024-08-29 | 1.45 | 1.48 | 0.02 | 1.37% | 1.44 | 1.49 | 155218 | 2281 | 0.65% |
| 2024-08-28 | 1.42 | 1.46 | 0.03 | 2.10% | 1.41 | 1.48 | 180468 | 2630 | 0.76% |
| 2024-08-27 | 1.43 | 1.43 | -0.01 | -0.69% | 1.43 | 1.47 | 134478 | 1940 | 0.57% |
| 2024-08-26 | 1.44 | 1.44 | 0.02 | 1.41% | 1.41 | 1.47 | 194821 | 2814 | 0.82% |
| 2024-08-23 | 1.41 | 1.42 | 0.01 | 0.71% | 1.39 | 1.43 | 170231 | 2401 | 0.72% |
| 2024-08-22 | 1.45 | 1.41 | -0.04 | -2.76% | 1.41 | 1.46 | 180375 | 2583 | 0.76% |
| 2024-08-21 | 1.46 | 1.45 | -0.02 | -1.36% | 1.43 | 1.48 | 131623 | 1909 | 0.55% |
| 2024-08-20 | 1.50 | 1.47 | -0.03 | -2.00% | 1.45 | 1.51 | 124648 | 1838 | 0.52% |
| 2024-08-19 | 1.49 | 1.50 | 0.00 | 0.00% | 1.47 | 1.51 | 133477 | 1999 | 0.56% |
| 2024-08-16 | 1.56 | 1.50 | -0.05 | -3.23% | 1.50 | 1.56 | 136020 | 2074 | 0.57% |
| 2024-08-15 | 1.52 | 1.55 | 0.01 | 0.65% | 1.50 | 1.56 | 139439 | 2145 | 0.59% |